Skip to main content

Bridgebio Pharma Inc (NQ: BBIO )

30.88 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.13 17.56 16.75 17.20 1,550,549 +0.21(+1.24%)
Jun 29, 2023 18.01 18.18 16.72 16.99 3,521,016 -1.02(-5.66%)
Jun 28, 2023 16.29 18.04 16.18 18.01 2,658,653 +1.72(+10.56%)
Jun 27, 2023 15.61 16.33 15.36 16.29 1,179,593 +0.80(+5.16%)
Jun 26, 2023 15.60 15.75 15.35 15.49 1,284,068 -0.17(-1.09%)
Jun 23, 2023 15.89 16.12 15.63 15.66 2,385,007 -0.48(-2.97%)
Jun 22, 2023 16.69 16.69 15.87 16.14 1,959,254 -0.61(-3.64%)
Jun 21, 2023 16.43 16.80 15.82 16.75 1,813,888 +0.23(+1.39%)
Jun 20, 2023 14.85 16.62 14.78 16.52 3,180,193 +1.51(+10.06%)
Jun 16, 2023 15.63 15.80 14.80 15.01 7,912,894 -0.51(-3.29%)
Jun 15, 2023 16.60 15.52 2,021,640 +2.00(+14.79%)
May 08, 2023 14.17 14.28 13.45 13.52 2,230,049 -0.16(-1.17%)
May 05, 2023 13.14 13.76 13.00 13.68 1,476,548 +0.20(+1.48%)
May 04, 2023 14.22 14.49 13.21 13.48 2,112,370 -0.92(-6.39%)
May 03, 2023 14.05 14.63 13.63 14.40 1,849,853 +0.44(+3.15%)
May 02, 2023 14.27 14.27 13.51 13.96 2,205,101 -0.38(-2.65%)
May 01, 2023 14.51 14.97 14.20 14.34 1,219,902 -0.18(-1.24%)
Apr 28, 2023 14.12 14.73 13.87 14.52 1,346,823 +0.33(+2.33%)
Apr 27, 2023 14.39 14.59 13.90 14.19 1,266,063 -0.10(-0.70%)
Apr 26, 2023 14.77 14.94 14.10 14.29 1,293,318 -0.37(-2.52%)
Apr 25, 2023 15.18 15.40 14.46 14.66 1,282,002 -0.55(-3.62%)
Apr 24, 2023 15.83 15.83 14.87 15.21 1,506,697 -0.67(-4.22%)
Apr 21, 2023 16.53 16.70 15.52 15.88 1,734,310 -0.59(-3.58%)
Apr 20, 2023 16.39 16.84 16.14 16.47 2,092,112 -0.21(-1.26%)
Apr 19, 2023 16.19 16.95 15.60 16.68 3,841,251 +1.53(+10.10%)
Apr 18, 2023 15.10 15.23 14.45 15.15 2,177,186 +0.12(+0.80%)
Apr 17, 2023 14.79 15.69 14.76 15.03 1,558,867 +0.29(+1.97%)
Apr 14, 2023 15.49 15.55 14.41 14.74 1,736,387 -0.92(-5.87%)
Apr 13, 2023 15.58 16.09 15.54 15.66 1,491,458 +0.48(+3.16%)
Apr 12, 2023 15.45 15.85 15.10 15.18 1,312,248 -0.18(-1.17%)
Apr 11, 2023 15.04 15.39 14.74 15.36 1,520,062 +0.31(+2.06%)
Apr 10, 2023 15.34 15.53 14.83 15.05 2,500,348 -0.56(-3.59%)
Apr 06, 2023 15.56 15.85 15.24 15.61 1,718,539 +0.08(+0.52%)
Apr 05, 2023 15.49 15.79 15.20 15.53 1,883,084 -0.06(-0.38%)
Apr 04, 2023 16.69 16.80 15.29 15.59 2,273,523 -0.98(-5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.